Price History - PIPA

Kembali ke Company
Ticker: PIPA
Company: PT Multi Makmur Lemindo Tbk.
Date Open High Low Close Volume Value
01-Nov-2023 50.00 50.00 50.00 50.00 400 0
31-Oct-2023 50.00 50.00 50.00 50.00 13,100 0
30-Oct-2023 50.00 50.00 50.00 50.00 200 0
27-Oct-2023 50.00 50.00 50.00 50.00 1,400 0
26-Oct-2023 50.00 50.00 50.00 50.00 18,100 0
25-Oct-2023 50.00 50.00 50.00 50.00 63,600 0
24-Oct-2023 50.00 50.00 50.00 50.00 51,700 0
23-Oct-2023 50.00 50.00 50.00 50.00 16,900 0
20-Oct-2023 50.00 50.00 50.00 50.00 71,600 0
19-Oct-2023 50.00 50.00 50.00 50.00 600 0
18-Oct-2023 50.00 50.00 50.00 50.00 93,700 0
17-Oct-2023 50.00 50.00 50.00 50.00 23,400 0
16-Oct-2023 50.00 50.00 50.00 50.00 3,600 0
13-Oct-2023 50.00 50.00 50.00 50.00 14,900 0
12-Oct-2023 50.00 50.00 50.00 50.00 2,500 0
11-Oct-2023 50.00 50.00 50.00 50.00 605,100 0
10-Oct-2023 50.00 50.00 50.00 50.00 4,700 0
09-Oct-2023 50.00 50.00 50.00 50.00 81,000 0
06-Oct-2023 50.00 50.00 50.00 50.00 3,238,300 0
05-Oct-2023 50.00 50.00 50.00 50.00 2,177,200 0
04-Oct-2023 50.00 50.00 50.00 50.00 215,300 0
03-Oct-2023 50.00 50.00 50.00 50.00 545,800 0
02-Oct-2023 50.00 50.00 50.00 50.00 26,800 0
29-Sep-2023 50.00 50.00 50.00 50.00 177,300 0
27-Sep-2023 50.00 50.00 50.00 50.00 97,700 0
26-Sep-2023 50.00 50.00 50.00 50.00 17,000 0
25-Sep-2023 50.00 50.00 50.00 50.00 65,600 0
22-Sep-2023 50.00 50.00 50.00 50.00 145,700 0
21-Sep-2023 50.00 50.00 50.00 50.00 24,800 0
20-Sep-2023 50.00 50.00 50.00 50.00 9,100 0
19-Sep-2023 50.00 50.00 50.00 50.00 36,600 0
18-Sep-2023 50.00 50.00 50.00 50.00 110,300 0
15-Sep-2023 50.00 50.00 50.00 50.00 10,900 0
14-Sep-2023 50.00 50.00 50.00 50.00 4,013,900 0
13-Sep-2023 50.00 50.00 50.00 50.00 6,000 0
12-Sep-2023 50.00 50.00 50.00 50.00 31,800 0
11-Sep-2023 50.00 50.00 50.00 50.00 2,042,400 0
08-Sep-2023 50.00 50.00 50.00 50.00 1,700 0
07-Sep-2023 50.00 50.00 50.00 50.00 181,200 0
06-Sep-2023 50.00 50.00 50.00 50.00 7,100 0
05-Sep-2023 50.00 50.00 50.00 50.00 27,900 0
04-Sep-2023 50.00 50.00 50.00 50.00 35,900 0
01-Sep-2023 50.00 50.00 50.00 50.00 47,300 0
31-Aug-2023 50.00 50.00 50.00 50.00 3,900 0
30-Aug-2023 50.00 50.00 50.00 50.00 31,200 0
29-Aug-2023 50.00 50.00 50.00 50.00 279,400 0
28-Aug-2023 50.00 50.00 50.00 50.00 129,700 0
25-Aug-2023 50.00 50.00 50.00 50.00 17,400 0
24-Aug-2023 50.00 50.00 50.00 50.00 52,500 0
23-Aug-2023 50.00 50.00 50.00 50.00 55,500 0
22-Aug-2023 50.00 50.00 50.00 50.00 87,700 0
21-Aug-2023 50.00 50.00 50.00 50.00 24,900 0
18-Aug-2023 50.00 50.00 50.00 50.00 64,100 0
16-Aug-2023 50.00 50.00 50.00 50.00 30,700 0
15-Aug-2023 50.00 50.00 50.00 50.00 63,200 0
14-Aug-2023 50.00 50.00 50.00 50.00 102,200 0
11-Aug-2023 50.00 50.00 50.00 50.00 180,600 0
10-Aug-2023 50.00 50.00 50.00 50.00 77,300 0
09-Aug-2023 50.00 50.00 50.00 50.00 198,900 0
08-Aug-2023 50.00 50.00 50.00 50.00 134,400 0
07-Aug-2023 50.00 50.00 50.00 50.00 193,000 0
04-Aug-2023 50.00 50.00 50.00 50.00 1,399,900 0
03-Aug-2023 50.00 50.00 50.00 50.00 2,071,300 0
02-Aug-2023 50.00 50.00 50.00 50.00 3,074,300 0
01-Aug-2023 52.00 52.00 50.00 50.00 62,422,800 0
31-Jul-2023 53.00 54.00 52.00 52.00 5,840,200 0
28-Jul-2023 50.00 54.00 50.00 53.00 2,921,000 0
27-Jul-2023 53.00 54.00 53.00 53.00 1,592,800 0
26-Jul-2023 53.00 54.00 53.00 53.00 994,500 0
25-Jul-2023 54.00 54.00 53.00 53.00 1,592,100 0
24-Jul-2023 53.00 54.00 53.00 54.00 2,301,200 0
21-Jul-2023 54.00 54.00 53.00 53.00 8,579,200 0
20-Jul-2023 55.00 55.00 53.00 53.00 1,970,900 0
18-Jul-2023 55.00 55.00 54.00 54.00 9,499,800 0
17-Jul-2023 54.00 55.00 54.00 54.00 2,539,900 0
14-Jul-2023 55.00 55.00 54.00 54.00 1,781,700 0
13-Jul-2023 54.00 56.00 54.00 54.00 1,786,100 0
12-Jul-2023 56.00 56.00 54.00 54.00 2,830,100 0
11-Jul-2023 55.00 56.00 55.00 56.00 2,081,500 0
10-Jul-2023 56.00 56.00 55.00 55.00 2,357,000 0
07-Jul-2023 56.00 56.00 55.00 56.00 2,663,700 0
06-Jul-2023 55.00 56.00 55.00 56.00 5,612,500 0
05-Jul-2023 55.00 56.00 55.00 55.00 2,907,200 0
04-Jul-2023 56.00 56.00 55.00 55.00 2,845,400 0
03-Jul-2023 56.00 56.00 55.00 56.00 5,107,000 0
27-Jun-2023 55.00 56.00 55.00 55.00 2,008,800 0
26-Jun-2023 55.00 56.00 55.00 55.00 3,345,600 0
23-Jun-2023 55.00 56.00 55.00 55.00 1,281,200 0
22-Jun-2023 56.00 56.00 55.00 55.00 8,625,600 0
21-Jun-2023 56.00 56.00 55.00 55.00 3,792,100 0
20-Jun-2023 55.00 56.00 55.00 55.00 2,739,300 0
19-Jun-2023 56.00 56.00 55.00 56.00 5,769,300 0
16-Jun-2023 55.00 57.00 55.00 56.00 6,370,800 0
15-Jun-2023 56.00 58.00 55.00 55.00 15,154,900 0
14-Jun-2023 55.00 56.00 55.00 55.00 6,603,000 0
13-Jun-2023 57.00 57.00 55.00 55.00 4,830,500 0
12-Jun-2023 54.00 57.00 53.00 56.00 12,197,000 0
09-Jun-2023 53.00 54.00 53.00 53.00 4,468,800 0
08-Jun-2023 53.00 54.00 53.00 53.00 4,558,200 0
07-Jun-2023 54.00 55.00 52.00 53.00 7,715,300 0